Indicators

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	89.32	90.58	86.28	86.73	618,211	-3.25(-3.61%)
Apr 28, 2022	91.36	91.77	88.03	89.98	323,965	-0.44(-0.49%)
Apr 27, 2022	87.85	90.81	87.55	90.42	327,454	+2.57(+2.92%)
Apr 26, 2022	88.68	89.97	87.49	87.85	203,685	-2.34(-2.59%)
Apr 25, 2022	89.39	90.34	87.49	90.19	274,071	+0.15(+0.17%)
Apr 22, 2022	92.39	93.12	90.03	90.04	196,403	-2.59(-2.79%)
Apr 21, 2022	94.30	94.86	92.08	92.62	176,228	-0.94(-1.01%)
Apr 20, 2022	93.43	94.50	93.26	93.57	112,888	+0.86(+0.92%)
Apr 19, 2022	90.15	92.99	89.86	92.71	191,003	+2.96(+3.30%)
Apr 18, 2022	89.16	90.45	88.96	89.75	156,760	+0.13(+0.15%)
Apr 14, 2022	91.05	92.13	89.43	89.61	138,477	-1.36(-1.49%)
Apr 13, 2022	89.45	91.03	89.06	90.97	223,400	+1.53(+1.71%)
Apr 12, 2022	90.84	91.36	89.08	89.44	193,777	-0.97(-1.07%)
Apr 11, 2022	89.35	91.20	89.35	90.41	222,165	+0.83(+0.92%)
Apr 08, 2022	90.52	94.46	89.34	89.58	277,303	-0.94(-1.04%)
Apr 07, 2022	91.80	91.80	89.63	90.53	317,409	-0.76(-0.83%)
Apr 06, 2022	92.59	93.11	91.27	91.29	179,384	-1.20(-1.30%)
Apr 05, 2022	93.14	93.80	92.30	92.49	138,187	-0.48(-0.52%)
Apr 04, 2022	93.89	93.89	92.02	92.97	142,038	-0.90(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.